643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,194000,93538870,5580,5580,5580,5580,2112
|
|
20240416,193900,93538870,5580,5580,5580,5580,0
|
|
20240416,193800,93538870,5580,5580,5580,5580,0
|
|
20240416,193700,93538870,5580,5580,5580,5580,0
|
|
20240416,193600,93538870,5580,5580,5580,5580,0
|
|
20240416,193500,93538870,5580,5580,5580,5580,0
|
|
20240416,193400,93538870,5580,5580,5580,5580,0
|
|
20240416,193300,93538870,5580,5580,5580,5580,0
|
|
20240416,193200,93538870,5580,5580,5580,5580,0
|
|
20240416,193100,93538870,5580,5580,5580,5580,0
|
|
20240416,193000,93538870,5580,5580,5580,5580,0
|
|
20240416,192900,93538870,5580,5580,5580,5580,0
|
|
20240416,192800,93538870,5580,5580,5580,5580,0
|
|
20240416,192700,93538870,5580,5580,5580,5580,0
|
|
20240416,192600,93538870,5580,5580,5580,5580,0
|
|
20240416,192500,93538870,5580,5580,5580,5580,0
|
|
20240416,192400,93538870,5580,5580,5580,5580,0
|
|
20240416,192300,93538870,5580,5580,5580,5580,0
|
|
20240416,192200,93538870,5580,5580,5580,5580,0
|
|
20240416,192100,93538870,5580,5580,5580,5580,0
|
|
20240416,192000,93538870,5580,5580,5580,5580,0
|
|
20240416,191900,93538870,5580,5580,5580,5580,0
|
|
20240416,191800,93538870,5580,5580,5580,5580,0
|
|
20240416,191700,93538870,5580,5580,5580,5580,0
|
|
20240416,191600,93538870,5580,5580,5580,5580,0
|
|
20240416,191500,93538870,5580,5580,5580,5580,0
|
|
20240416,191400,93538870,5580,5580,5580,5580,0
|
|
20240416,191300,93538870,5580,5580,5580,5580,0
|
|
20240416,191200,93538870,5580,5580,5580,5580,0
|
|
20240416,191100,93538870,5580,5580,5580,5580,0
|
|
20240416,191000,93538870,5580,5580,5580,5580,2112
|
|
20240416,190900,93538870,5580,5580,5580,5580,0
|
|
20240416,190800,93538870,5580,5580,5580,5580,0
|
|
20240416,190700,93538870,5580,5580,5580,5580,0
|
|
20240416,190600,93538870,5580,5580,5580,5580,0
|
|
20240416,190500,93538870,5580,5580,5580,5580,0
|
|
20240416,190400,93538870,5580,5580,5580,5580,0
|
|
20240416,190300,93538870,5580,5580,5580,5580,0
|
|
20240416,190200,93538870,5580,5580,5580,5580,0
|
|
20240416,190100,93538870,5580,5580,5580,5580,0
|
|
20240416,190000,93538870,5580,5580,5580,5580,0
|
|
20240416,185900,93538870,5580,5580,5580,5580,0
|
|
20240416,185800,93538870,5580,5580,5580,5580,0
|
|
20240416,185700,93538870,5580,5580,5580,5580,0
|
|
20240416,185600,93538870,5580,5580,5580,5580,0
|
|
20240416,185500,93538870,5580,5580,5580,5580,0
|
|
20240416,185400,93538870,5580,5580,5580,5580,0
|
|
20240416,185300,93538870,5580,5580,5580,5580,0
|
|
20240416,185200,93538870,5580,5580,5580,5580,0
|
|
20240416,185100,93538870,5580,5580,5580,5580,0
|
|
20240416,185000,93538870,5580,5580,5580,5580,0
|
|
20240416,184900,93538870,5580,5580,5580,5580,0
|
|
20240416,184800,93538870,5580,5580,5580,5580,0
|
|
20240416,184700,93538870,5580,5580,5580,5580,0
|
|
20240416,184600,93538870,5580,5580,5580,5580,0
|
|
20240416,184500,93538870,5580,5580,5580,5580,0
|
|
20240416,184400,93538870,5580,5580,5580,5580,0
|
|
20240416,184300,93538870,5580,5580,5580,5580,0
|
|
20240416,184200,93538870,5580,5580,5580,5580,0
|
|
20240416,184100,93538870,5580,5580,5580,5580,0
|
|
20240416,184000,93538870,5580,5580,5580,5580,2112
|
|
20240416,183900,93538870,5580,5580,5580,5580,0
|
|
20240416,183800,93538870,5580,5580,5580,5580,0
|
|
20240416,183700,93538870,5580,5580,5580,5580,0
|
|
20240416,183600,93538870,5580,5580,5580,5580,0
|
|
20240416,183500,93538870,5580,5580,5580,5580,0
|
|
20240416,183400,93538870,5580,5580,5580,5580,0
|
|
20240416,183300,93538870,5580,5580,5580,5580,0
|
|
20240416,183200,93538870,5580,5580,5580,5580,0
|
|
20240416,183100,93538870,5580,5580,5580,5580,0
|
|
20240416,183000,93538870,5580,5580,5580,5580,0
|
|
20240416,182900,93538870,5580,5580,5580,5580,0
|
|
20240416,182800,93538870,5580,5580,5580,5580,0
|
|
20240416,182700,93538870,5580,5580,5580,5580,0
|
|
20240416,182600,93538870,5580,5580,5580,5580,0
|
|
20240416,182500,93538870,5580,5580,5580,5580,0
|
|
20240416,182400,93538870,5580,5580,5580,5580,0
|
|
20240416,182300,93538870,5580,5580,5580,5580,0
|
|
20240416,182200,93538870,5580,5580,5580,5580,0
|
|
20240416,182100,93538870,5580,5580,5580,5580,0
|
|
20240416,182000,93538870,5580,5580,5580,5580,0
|
|
20240416,181900,93538870,5580,5580,5580,5580,0
|
|
20240416,181800,93538870,5580,5580,5580,5580,0
|
|
20240416,181700,93538870,5580,5580,5580,5580,0
|
|
20240416,181600,93538870,5580,5580,5580,5580,0
|
|
20240416,181500,93538870,5580,5580,5580,5580,0
|
|
20240416,181400,93538870,5580,5580,5580,5580,0
|
|
20240416,181300,93538870,5580,5580,5580,5580,0
|
|
20240416,181200,93538870,5580,5580,5580,5580,0
|
|
20240416,181100,93538870,5580,5580,5580,5580,0
|
|
20240416,181000,93538870,5580,5580,5580,5580,2112
|
|
20240416,180900,93538870,5580,5580,5580,5580,0
|
|
20240416,180800,93538870,5580,5580,5580,5580,0
|
|
20240416,180700,93538870,5580,5580,5580,5580,0
|
|
20240416,180600,93538870,5580,5580,5580,5580,0
|
|
20240416,180500,93538870,5580,5580,5580,5580,0
|
|
20240416,180400,93538870,5580,5580,5580,5580,0
|
|
20240416,180300,93538870,5580,5580,5580,5580,0
|
|
20240416,180200,93538870,5580,5580,5580,5580,0
|
|
20240416,180100,93538870,5580,5580,5580,5580,0
|
|
20240416,180000,93538870,5580,5580,5580,5580,0
|
|
20240416,175900,93538870,5580,5580,5580,5580,0
|
|
20240416,175800,93538870,5580,5580,5580,5580,0
|
|
20240416,175700,93538870,5580,5580,5580,5580,0
|
|
20240416,175600,93538870,5580,5580,5580,5580,0
|
|
20240416,175500,93538870,5580,5580,5580,5580,0
|
|
20240416,175400,93538870,5580,5580,5580,5580,0
|
|
20240416,175300,93538870,5580,5580,5580,5580,0
|
|
20240416,175200,93538870,5580,5580,5580,5580,0
|
|
20240416,175100,93538870,5580,5580,5580,5580,0
|
|
20240416,175000,93538870,5580,5580,5580,5580,0
|
|
20240416,174900,93538870,5580,5580,5580,5580,0
|
|
20240416,174800,93538870,5580,5580,5580,5580,0
|
|
20240416,174700,93538870,5580,5580,5580,5580,0
|
|
20240416,174600,93538870,5580,5580,5580,5580,0
|
|
20240416,174500,93538870,5580,5580,5580,5580,0
|
|
20240416,174400,93538870,5580,5580,5580,5580,0
|
|
20240416,174300,93538870,5580,5580,5580,5580,0
|
|
20240416,174200,93538870,5580,5580,5580,5580,0
|
|
20240416,174100,93538870,5580,5580,5580,5580,0
|
|
20240416,174000,93538870,5580,5580,5580,5580,2112
|
|
20240416,173900,93538870,5580,5580,5580,5580,0
|
|
20240416,173800,93538870,5580,5580,5580,5580,0
|
|
20240416,173700,93538870,5580,5580,5580,5580,0
|
|
20240416,173600,93538870,5580,5580,5580,5580,0
|
|
20240416,173500,93538870,5580,5580,5580,5580,0
|
|
20240416,173400,93538870,5580,5580,5580,5580,0
|
|
20240416,173300,93538870,5580,5580,5580,5580,0
|
|
20240416,173200,93538870,5580,5580,5580,5580,0
|
|
20240416,173100,93538870,5580,5580,5580,5580,0
|
|
20240416,173000,93538870,5580,5580,5580,5580,0
|
|
20240416,172900,93538870,5580,5580,5580,5580,0
|
|
20240416,172800,93538870,5580,5580,5580,5580,0
|
|
20240416,172700,93538870,5580,5580,5580,5580,0
|
|
20240416,172600,93538870,5580,5580,5580,5580,0
|
|
20240416,172500,93538870,5580,5580,5580,5580,0
|
|
20240416,172400,93538870,5580,5580,5580,5580,0
|
|
20240416,172300,93538870,5580,5580,5580,5580,0
|
|
20240416,172200,93538870,5580,5580,5580,5580,0
|
|
20240416,172100,93538870,5580,5580,5580,5580,0
|
|
20240416,172000,93538870,5580,5580,5580,5580,0
|
|
20240416,171900,93538870,5580,5580,5580,5580,0
|
|
20240416,171800,93538870,5580,5580,5580,5580,0
|
|
20240416,171700,93538870,5580,5580,5580,5580,0
|
|
20240416,171600,93538870,5580,5580,5580,5580,0
|
|
20240416,171500,93538870,5580,5580,5580,5580,0
|
|
20240416,171400,93538870,5580,5580,5580,5580,0
|
|
20240416,171300,93538870,5580,5580,5580,5580,0
|
|
20240416,171200,93538870,5580,5580,5580,5580,0
|
|
20240416,171100,93538870,5580,5580,5580,5580,0
|
|
20240416,171000,93538870,5580,5580,5580,5580,2112
|
|
20240416,170900,93538870,5580,5580,5580,5580,0
|
|
20240416,170800,93538870,5580,5580,5580,5580,0
|
|
20240416,170700,93538870,5580,5580,5580,5580,0
|
|
20240416,170600,93538870,5580,5580,5580,5580,0
|
|
20240416,170500,93538870,5580,5580,5580,5580,0
|
|
20240416,170400,93538870,5580,5580,5580,5580,0
|
|
20240416,170300,93538870,5580,5580,5580,5580,0
|
|
20240416,170200,93538870,5580,5580,5580,5580,0
|
|
20240416,170100,93538870,5580,5580,5580,5580,0
|
|
20240416,170000,93538870,5580,5580,5580,5580,0
|
|
20240416,165900,93538870,5580,5580,5580,5580,0
|
|
20240416,165800,93538870,5580,5580,5580,5580,0
|
|
20240416,165700,93538870,5580,5580,5580,5580,0
|
|
20240416,165600,93538870,5580,5580,5580,5580,0
|
|
20240416,165500,93538870,5580,5580,5580,5580,0
|
|
20240416,165400,93538870,5580,5580,5580,5580,0
|
|
20240416,165300,93538870,5580,5580,5580,5580,0
|
|
20240416,165200,93538870,5580,5580,5580,5580,0
|
|
20240416,165100,93538870,5580,5580,5580,5580,0
|
|
20240416,165000,93538870,5580,5580,5580,5580,0
|
|
20240416,164900,93538870,5580,5580,5580,5580,0
|
|
20240416,164800,93538870,5580,5580,5580,5580,0
|
|
20240416,164700,93538870,5580,5580,5580,5580,0
|
|
20240416,164600,93538870,5580,5580,5580,5580,0
|
|
20240416,164500,93538870,5580,5580,5580,5580,0
|
|
20240416,164400,93538870,5580,5580,5580,5580,0
|
|
20240416,164300,93538870,5580,5580,5580,5580,0
|
|
20240416,164200,93538870,5580,5580,5580,5580,0
|
|
20240416,164100,93538870,5580,5580,5580,5580,0
|
|
20240416,164000,93538870,5580,5580,5580,5580,2112
|
|
20240416,163900,93538870,5580,5580,5580,5580,0
|
|
20240416,163800,93538870,5580,5580,5580,5580,0
|
|
20240416,163700,93538870,5580,5580,5580,5580,0
|
|
20240416,163600,93538870,5580,5580,5580,5580,0
|
|
20240416,163500,93538870,5580,5580,5580,5580,0
|
|
20240416,163400,93538870,5580,5580,5580,5580,0
|
|
20240416,163300,93538870,5580,5580,5580,5580,0
|
|
20240416,163200,93538870,5580,5580,5580,5580,0
|
|
20240416,163100,93538870,5580,5580,5580,5580,0
|
|
20240416,163000,93538870,5580,5580,5580,5580,0
|
|
20240416,162900,93538870,5580,5580,5580,5580,0
|
|
20240416,162800,93538870,5580,5580,5580,5580,0
|
|
20240416,162700,93538870,5580,5580,5580,5580,0
|
|
20240416,162600,93538870,5580,5580,5580,5580,0
|
|
20240416,162500,93538870,5580,5580,5580,5580,0
|
|
20240416,162400,93538870,5580,5580,5580,5580,0
|
|
20240416,162300,93538870,5580,5580,5580,5580,0
|
|
20240416,162200,93538870,5580,5580,5580,5580,0
|
|
20240416,162100,93538870,5580,5580,5580,5580,0
|
|
20240416,162000,93538870,5580,5580,5580,5580,0
|
|
20240416,161900,93538870,5580,5580,5580,5580,0
|
|
20240416,161800,93538870,5580,5580,5580,5580,0
|
|
20240416,161700,93538870,5580,5580,5580,5580,0
|
|
20240416,161600,93538870,5580,5580,5580,5580,0
|
|
20240416,161500,93538870,5580,5580,5580,5580,0
|
|
20240416,161400,93538870,5580,5580,5580,5580,0
|
|
20240416,161300,93538870,5580,5580,5580,5580,0
|
|
20240416,161200,93538870,5580,5580,5580,5580,0
|
|
20240416,161100,93538870,5580,5580,5580,5580,0
|
|
20240416,161000,93538870,5580,5580,5580,5580,2112
|
|
20240416,160900,93538870,5580,5580,5580,5580,0
|
|
20240416,160800,93538870,5580,5580,5580,5580,0
|
|
20240416,160700,93538870,5580,5580,5580,5580,0
|
|
20240416,160600,93538870,5580,5580,5580,5580,0
|
|
20240416,160500,93538870,5580,5580,5580,5580,0
|
|
20240416,160400,93538870,5580,5580,5580,5580,0
|
|
20240416,160300,93538870,5580,5580,5580,5580,0
|
|
20240416,160200,93538870,5580,5580,5580,5580,0
|
|
20240416,160100,93538870,5580,5580,5580,5580,0
|
|
20240416,160000,93538870,5580,5580,5580,5580,0
|
|
20240416,155900,93538870,5580,5580,5580,5580,0
|
|
20240416,155800,93538870,5580,5580,5580,5580,0
|
|
20240416,155700,93538870,5580,5580,5580,5580,0
|
|
20240416,155600,93538870,5580,5580,5580,5580,0
|
|
20240416,155500,93538870,5580,5580,5580,5580,0
|
|
20240416,155400,93538870,5580,5580,5580,5580,0
|
|
20240416,155300,93538870,5580,5580,5580,5580,0
|
|
20240416,155200,93538870,5580,5580,5580,5580,0
|
|
20240416,155100,93538870,5580,5580,5580,5580,0
|
|
20240416,155000,93538870,5580,5580,5580,5580,0
|
|
20240416,154900,93538870,5580,5580,5580,5580,0
|
|
20240416,154800,93538870,5580,5580,5580,5580,0
|
|
20240416,154700,93538870,5580,5580,5580,5580,0
|
|
20240416,154600,93538870,5580,5580,5580,5580,0
|
|
20240416,154500,93538870,5580,5580,5580,5580,0
|
|
20240416,154400,93538870,5580,5580,5580,5580,0
|
|
20240416,154300,93538870,5580,5580,5580,5580,0
|
|
20240416,154200,93538870,5580,5580,5580,5580,0
|
|
20240416,154100,93538870,5580,5580,5580,5580,0
|
|
20240416,154000,93538870,5580,5580,5580,5580,2112
|
|
20240416,153900,93538870,5580,5580,5580,5580,0
|
|
20240416,153800,93538870,5580,5580,5580,5580,0
|
|
20240416,153700,93538870,5580,5580,5580,5580,0
|
|
20240416,153600,93538870,5580,5580,5580,5580,0
|
|
20240416,153500,93538870,5580,5580,5580,5580,0
|
|
20240416,153400,93538870,5580,5580,5580,5580,0
|
|
20240416,153300,93538870,5580,5580,5580,5580,0
|
|
20240416,153200,93538870,5580,5580,5580,5580,0
|
|
20240416,153100,93538870,5580,5580,5580,5580,0
|
|
20240416,153000,93538870,5580,5580,5580,5580,2112
|
|
20240416,152900,81753910,5560,5560,5560,5560,0
|
|
20240416,152800,81753910,5560,5560,5560,5560,0
|
|
20240416,152700,81753910,5560,5560,5560,5560,0
|
|
20240416,152600,81753910,5560,5560,5560,5560,0
|
|
20240416,152500,81753910,5560,5560,5560,5560,0
|
|
20240416,152400,81753910,5560,5560,5560,5560,0
|
|
20240416,152300,81753910,5560,5560,5560,5560,0
|
|
20240416,152200,81753910,5560,5560,5560,5560,0
|
|
20240416,152100,81753910,5560,5560,5560,5560,0
|
|
20240416,152000,81753910,5560,5560,5560,5560,0
|
|
20240416,151900,81753910,5560,5560,5560,5560,1
|
|
20240416,151800,81748350,5580,5580,5580,5580,0
|
|
20240416,151700,81748350,5580,5580,5580,5580,0
|
|
20240416,151600,81748350,5580,5560,5580,5560,388
|
|
20240416,151500,79591050,5580,5580,5580,5580,0
|
|
20240416,151400,79591050,5580,5580,5580,5580,0
|
|
20240416,151300,79591050,5580,5580,5580,5580,0
|
|
20240416,151200,79591050,5580,5580,5580,5580,0
|
|
20240416,151100,79591050,5580,5580,5580,5580,0
|
|
20240416,151000,79591050,5580,5580,5580,5580,0
|
|
20240416,150900,79591050,5580,5580,5580,5580,1
|
|
20240416,150800,79585470,5560,5560,5560,5560,0
|
|
20240416,150700,79585470,5560,5560,5560,5560,0
|
|
20240416,150600,79585470,5560,5560,5560,5560,0
|
|
20240416,150500,79585470,5560,5560,5560,5560,0
|
|
20240416,150400,79585470,5560,5560,5560,5560,0
|
|
20240416,150300,79585470,5560,5560,5560,5560,0
|
|
20240416,150200,79585470,5560,5560,5560,5560,3
|
|
20240416,150100,79568790,5560,5560,5560,5560,0
|
|
20240416,150000,79568790,5560,5560,5560,5560,0
|
|
20240416,145900,79568790,5560,5560,5560,5560,0
|
|
20240416,145800,79568790,5560,5560,5560,5560,0
|
|
20240416,145700,79568790,5560,5560,5560,5560,0
|
|
20240416,145600,79568790,5560,5560,5560,5560,0
|
|
20240416,145500,79568790,5560,5560,5560,5560,1
|
|
20240416,145400,79563230,5540,5560,5560,5540,50
|
|
20240416,145300,79286210,5540,5540,5540,5540,70
|
|
20240416,145200,78898410,5540,5540,5540,5540,0
|
|
20240416,145100,78898410,5540,5540,5540,5540,0
|
|
20240416,145000,78898410,5540,5540,5540,5540,0
|
|
20240416,144900,78898410,5540,5540,5540,5540,0
|
|
20240416,144800,78898410,5540,5540,5540,5540,10
|
|
20240416,144700,78843010,5540,5540,5540,5540,0
|
|
20240416,144600,78843010,5540,5540,5540,5540,0
|
|
20240416,144500,78843010,5540,5540,5540,5540,2
|
|
20240416,144400,78831930,5540,5550,5550,5520,676
|
|
20240416,144300,75085550,5570,5570,5570,5570,0
|
|
20240416,144200,75085550,5570,5570,5570,5570,0
|
|
20240416,144100,75085550,5570,5570,5570,5570,0
|
|
20240416,144000,75085550,5570,5570,5570,5570,0
|
|
20240416,143900,75085550,5570,5570,5570,5570,0
|
|
20240416,143800,75085550,5570,5570,5570,5570,0
|
|
20240416,143700,75085550,5570,5550,5570,5550,181
|
|
20240416,143600,74080980,5550,5550,5550,5550,0
|
|
20240416,143500,74080980,5550,5550,5550,5550,0
|
|
20240416,143400,74080980,5550,5550,5550,5550,0
|
|
20240416,143300,74080980,5550,5550,5550,5550,0
|
|
20240416,143200,74080980,5550,5550,5550,5550,0
|
|
20240416,143100,74080980,5550,5550,5550,5550,12
|
|
20240416,143000,74014380,5550,5550,5550,5550,0
|
|
20240416,142900,74014380,5550,5550,5550,5550,0
|
|
20240416,142800,74014380,5550,5550,5550,5550,0
|
|
20240416,142700,74014380,5550,5550,5550,5550,0
|
|
20240416,142600,74014380,5550,5550,5550,5550,0
|
|
20240416,142500,74014380,5550,5550,5550,5550,0
|
|
20240416,142400,74014380,5550,5550,5550,5550,0
|
|
20240416,142300,74014380,5550,5550,5550,5550,0
|
|
20240416,142200,74014380,5550,5550,5550,5550,0
|
|
20240416,142100,74014380,5550,5550,5550,5550,0
|
|
20240416,142000,74014380,5550,5550,5550,5550,4
|
|
20240416,141900,73992180,5550,5550,5550,5550,0
|
|
20240416,141800,73992180,5550,5550,5550,5550,0
|
|
20240416,141700,73992180,5550,5550,5550,5550,0
|
|
20240416,141600,73992180,5550,5550,5550,5550,0
|
|
20240416,141500,73992180,5550,5560,5560,5550,222
|
|
20240416,141400,72759330,5550,5550,5550,5550,0
|
|
20240416,141300,72759330,5550,5550,5550,5550,0
|
|
20240416,141200,72759330,5550,5550,5550,5550,0
|
|
20240416,141100,72759330,5550,5600,5600,5550,50
|
|
20240416,141000,72480790,5640,5640,5640,5640,0
|
|
20240416,140900,72480790,5640,5640,5640,5640,0
|
|
20240416,140800,72480790,5640,5640,5640,5640,0
|
|
20240416,140700,72480790,5640,5640,5640,5640,1
|
|
20240416,140600,72475150,5610,5610,5610,5610,0
|
|
20240416,140500,72475150,5610,5610,5610,5610,0
|
|
20240416,140400,72475150,5610,5610,5610,5610,0
|
|
20240416,140300,72475150,5610,5610,5610,5610,0
|
|
20240416,140200,72475150,5610,5610,5610,5610,67
|
|
20240416,140100,72099280,5640,5640,5640,5640,0
|
|
20240416,140000,72099280,5640,5640,5640,5640,0
|
|
20240416,135900,72099280,5640,5640,5640,5640,0
|
|
20240416,135800,72099280,5640,5640,5640,5640,0
|
|
20240416,135700,72099280,5640,5640,5640,5640,0
|
|
20240416,135600,72099280,5640,5640,5640,5640,0
|
|
20240416,135500,72099280,5640,5640,5640,5640,0
|
|
20240416,135400,72099280,5640,5640,5640,5640,0
|
|
20240416,135300,72099280,5640,5640,5640,5640,0
|
|
20240416,135200,72099280,5640,5640,5640,5640,0
|
|
20240416,135100,72099280,5640,5640,5640,5640,0
|
|
20240416,135000,72099280,5640,5640,5640,5640,1
|
|
20240416,134900,72093640,5640,5640,5640,5640,0
|
|
20240416,134800,72093640,5640,5640,5640,5640,0
|
|
20240416,134700,72093640,5640,5640,5640,5640,0
|
|
20240416,134600,72093640,5640,5640,5640,5640,0
|
|
20240416,134500,72093640,5640,5640,5640,5640,0
|
|
20240416,134400,72093640,5640,5640,5640,5640,0
|
|
20240416,134300,72093640,5640,5640,5640,5640,0
|
|
20240416,134200,72093640,5640,5640,5640,5640,0
|
|
20240416,134100,72093640,5640,5640,5640,5640,0
|
|
20240416,134000,72093640,5640,5640,5640,5640,0
|
|
20240416,133900,72093640,5640,5640,5640,5640,0
|
|
20240416,133800,72093640,5640,5640,5640,5640,0
|
|
20240416,133700,72093640,5640,5640,5640,5640,0
|
|
20240416,133600,72093640,5640,5640,5640,5640,0
|
|
20240416,133500,72093640,5640,5640,5640,5640,0
|
|
20240416,133400,72093640,5640,5640,5640,5640,0
|
|
20240416,133300,72093640,5640,5640,5640,5640,0
|
|
20240416,133200,72093640,5640,5640,5640,5640,0
|
|
20240416,133100,72093640,5640,5640,5640,5640,0
|
|
20240416,133000,72093640,5640,5640,5640,5640,0
|
|
20240416,132900,72093640,5640,5640,5640,5640,0
|
|
20240416,132800,72093640,5640,5640,5640,5640,0
|
|
20240416,132700,72093640,5640,5640,5640,5640,0
|
|
20240416,132600,72093640,5640,5640,5640,5640,0
|
|
20240416,132500,72093640,5640,5640,5640,5640,0
|
|
20240416,132400,72093640,5640,5640,5640,5640,0
|
|
20240416,132300,72093640,5640,5640,5640,5640,0
|
|
20240416,132200,72093640,5640,5640,5640,5640,0
|
|
20240416,132100,72093640,5640,5640,5640,5640,0
|
|
20240416,132000,72093640,5640,5640,5640,5640,0
|
|
20240416,131900,72093640,5640,5640,5640,5640,0
|
|
20240416,131800,72093640,5640,5640,5640,5640,0
|
|
20240416,131700,72093640,5640,5640,5640,5640,0
|
|
20240416,131600,72093640,5640,5640,5640,5640,0
|
|
20240416,131500,72093640,5640,5640,5640,5640,0
|
|
20240416,131400,72093640,5640,5640,5640,5640,0
|
|
20240416,131300,72093640,5640,5640,5640,5640,0
|
|
20240416,131200,72093640,5640,5640,5640,5640,0
|
|
20240416,131100,72093640,5640,5640,5640,5640,0
|
|
20240416,131000,72093640,5640,5640,5640,5640,0
|
|
20240416,130900,72093640,5640,5640,5640,5640,2
|
|
20240416,130800,72082360,5600,5600,5600,5600,2
|
|
20240416,130700,72071160,5600,5610,5610,5600,30
|
|
20240416,130600,71902950,5640,5640,5640,5640,0
|
|
20240416,130500,71902950,5640,5640,5640,5640,0
|
|
20240416,130400,71902950,5640,5640,5640,5640,0
|
|
20240416,130300,71902950,5640,5640,5640,5640,0
|
|
20240416,130200,71902950,5640,5640,5640,5640,0
|
|
20240416,130100,71902950,5640,5640,5640,5640,0
|
|
20240416,130000,71902950,5640,5640,5640,5640,0
|
|
20240416,125900,71902950,5640,5640,5640,5640,0
|
|
20240416,125800,71902950,5640,5640,5640,5640,0
|
|
20240416,125700,71902950,5640,5630,5640,5630,2
|
|
20240416,125600,71891680,5620,5610,5620,5610,102
|
|
20240416,125500,71318840,5610,5610,5610,5610,0
|
|
20240416,125400,71318840,5610,5610,5610,5610,0
|
|
20240416,125300,71318840,5610,5610,5610,5610,5
|
|
20240416,125200,71290790,5600,5600,5600,5600,0
|
|
20240416,125100,71290790,5600,5600,5600,5600,0
|
|
20240416,125000,71290790,5600,5600,5600,5600,1
|
|
20240416,124900,71285190,5590,5590,5590,5590,0
|
|
20240416,124800,71285190,5590,5600,5600,5530,301
|
|
20240416,124700,69614160,5620,5620,5620,5620,0
|
|
20240416,124600,69614160,5620,5620,5620,5620,0
|
|
20240416,124500,69614160,5620,5620,5620,5620,0
|
|
20240416,124400,69614160,5620,5620,5620,5620,0
|
|
20240416,124300,69614160,5620,5620,5620,5620,0
|
|
20240416,124200,69614160,5620,5620,5620,5620,0
|
|
20240416,124100,69614160,5620,5620,5620,5620,0
|
|
20240416,124000,69614160,5620,5620,5620,5620,0
|
|
20240416,123900,69614160,5620,5620,5620,5620,0
|
|
20240416,123800,69614160,5620,5620,5620,5620,0
|
|
20240416,123700,69614160,5620,5620,5620,5620,0
|
|
20240416,123600,69614160,5620,5620,5620,5620,0
|
|
20240416,123500,69614160,5620,5610,5620,5610,500
|
|
20240416,123400,66804760,5610,5610,5610,5610,0
|
|
20240416,123300,66804760,5610,5610,5610,5610,0
|
|
20240416,123200,66804760,5610,5610,5610,5610,0
|
|
20240416,123100,66804760,5610,5610,5610,5610,0
|
|
20240416,123000,66804760,5610,5610,5610,5610,0
|
|
20240416,122900,66804760,5610,5610,5610,5610,0
|
|
20240416,122800,66804760,5610,5610,5610,5610,0
|
|
20240416,122700,66804760,5610,5610,5610,5610,1
|
|
20240416,122600,66799150,5610,5610,5610,5610,0
|
|
20240416,122500,66799150,5610,5610,5610,5610,0
|
|
20240416,122400,66799150,5610,5610,5610,5610,0
|
|
20240416,122300,66799150,5610,5610,5610,5610,0
|
|
20240416,122200,66799150,5610,5610,5610,5610,0
|
|
20240416,122100,66799150,5610,5610,5610,5610,0
|
|
20240416,122000,66799150,5610,5610,5610,5610,0
|
|
20240416,121900,66799150,5610,5610,5610,5610,0
|
|
20240416,121800,66799150,5610,5610,5610,5610,0
|
|
20240416,121700,66799150,5610,5610,5610,5610,0
|
|
20240416,121600,66799150,5610,5610,5610,5610,0
|
|
20240416,121500,66799150,5610,5610,5610,5610,0
|
|
20240416,121400,66799150,5610,5610,5610,5610,0
|
|
20240416,121300,66799150,5610,5600,5610,5600,100
|
|
20240416,121200,66238760,5610,5610,5610,5610,0
|
|
20240416,121100,66238760,5610,5610,5610,5610,0
|
|
20240416,121000,66238760,5610,5610,5610,5610,0
|
|
20240416,120900,66238760,5610,5610,5610,5610,0
|
|
20240416,120800,66238760,5610,5610,5610,5610,0
|
|
20240416,120700,66238760,5610,5610,5610,5610,0
|
|
20240416,120600,66238760,5610,5610,5610,5610,0
|
|
20240416,120500,66238760,5610,5610,5610,5610,0
|
|
20240416,120400,66238760,5610,5610,5610,5610,0
|
|
20240416,120300,66238760,5610,5610,5610,5610,0
|
|
20240416,120200,66238760,5610,5610,5610,5610,0
|
|
20240416,120100,66238760,5610,5610,5610,5610,0
|
|
20240416,120000,66238760,5610,5610,5610,5610,1
|
|
20240416,115900,66233150,5580,5580,5580,5580,0
|
|
20240416,115800,66233150,5580,5580,5580,5580,0
|
|
20240416,115700,66233150,5580,5580,5580,5580,0
|
|
20240416,115600,66233150,5580,5580,5580,5580,30
|
|
20240416,115500,66065750,5610,5610,5610,5610,0
|
|
20240416,115400,66065750,5610,5610,5610,5610,0
|
|
20240416,115300,66065750,5610,5610,5610,5610,0
|
|
20240416,115200,66065750,5610,5610,5610,5610,1
|
|
20240416,115100,66060140,5600,5600,5600,5600,0
|
|
20240416,115000,66060140,5600,5600,5600,5600,0
|
|
20240416,114900,66060140,5600,5600,5600,5600,0
|
|
20240416,114800,66060140,5600,5600,5600,5600,0
|
|
20240416,114700,66060140,5600,5600,5600,5600,0
|
|
20240416,114600,66060140,5600,5600,5600,5600,73
|
|
20240416,114500,65651340,5600,5600,5600,5600,36
|
|
20240416,114400,65449740,5590,5590,5590,5590,0
|
|
20240416,114300,65449740,5590,5590,5590,5590,0
|
|
20240416,114200,65449740,5590,5590,5590,5590,5
|
|
20240416,114100,65421790,5600,5600,5600,5600,0
|
|
20240416,114000,65421790,5600,5600,5600,5600,0
|
|
20240416,113900,65421790,5600,5600,5600,5600,0
|
|
20240416,113800,65421790,5600,5600,5600,5600,0
|
|
20240416,113700,65421790,5600,5600,5600,5600,0
|
|
20240416,113600,65421790,5600,5600,5600,5600,0
|
|
20240416,113500,65421790,5600,5570,5600,5570,5
|
|
20240416,113400,65393860,5560,5560,5560,5560,0
|
|
20240416,113300,65393860,5560,5560,5560,5560,263
|
|
20240416,113200,63931580,5560,5560,5560,5560,0
|
|
20240416,113100,63931580,5560,5560,5560,5560,372
|
|
20240416,113000,61863260,5560,5550,5560,5550,432
|
|
20240416,112900,59461540,5550,5550,5550,5550,10
|
|
20240416,112800,59406040,5550,5550,5550,5550,1
|
|
20240416,112700,59400490,5540,5540,5540,5540,0
|
|
20240416,112600,59400490,5540,5530,5540,5530,7
|
|
20240416,112500,59361770,5520,5520,5520,5520,0
|
|
20240416,112400,59361770,5520,5520,5520,5520,0
|
|
20240416,112300,59361770,5520,5520,5520,5520,0
|
|
20240416,112200,59361770,5520,5520,5520,5520,0
|
|
20240416,112100,59361770,5520,5520,5520,5520,0
|
|
20240416,112000,59361770,5520,5520,5520,5520,0
|
|
20240416,111900,59361770,5520,5520,5520,5520,9
|
|
20240416,111800,59312090,5520,5520,5520,5520,0
|
|
20240416,111700,59312090,5520,5510,5520,5510,2
|
|
20240416,111600,59301060,5500,5500,5500,5500,7
|
|
20240416,111500,59262560,5490,5490,5490,5490,0
|
|
20240416,111400,59262560,5490,5490,5490,5490,1
|
|
20240416,111300,59257070,5520,5520,5520,5520,9
|
|
20240416,111200,59207390,5520,5520,5520,5520,0
|
|
20240416,111100,59207390,5520,5520,5520,5520,1
|
|
20240416,111000,59201870,5510,5510,5510,5510,0
|
|
20240416,110900,59201870,5510,5510,5510,5510,0
|
|
20240416,110800,59201870,5510,5510,5510,5510,0
|
|
20240416,110700,59201870,5510,5510,5510,5510,0
|
|
20240416,110600,59201870,5510,5510,5510,5510,0
|
|
20240416,110500,59201870,5510,5510,5510,5510,300
|
|
20240416,110400,57548870,5480,5480,5480,5480,0
|
|
20240416,110300,57548870,5480,5480,5480,5480,0
|
|
20240416,110200,57548870,5480,5480,5480,5480,69
|
|
20240416,110100,57170750,5490,5490,5490,5490,8
|
|
20240416,110000,57126830,5520,5520,5520,5520,1
|
|
20240416,105900,57121310,5490,5490,5490,5490,0
|
|
20240416,105800,57121310,5490,5490,5490,5490,0
|
|
20240416,105700,57121310,5490,5490,5490,5490,2
|
|
20240416,105600,57110330,5490,5490,5490,5490,0
|
|
20240416,105500,57110330,5490,5490,5490,5490,0
|
|
20240416,105400,57110330,5490,5490,5490,5490,0
|
|
20240416,105300,57110330,5490,5490,5490,5490,0
|
|
20240416,105200,57110330,5490,5490,5490,5490,0
|
|
20240416,105100,57110330,5490,5490,5490,5490,0
|
|
20240416,105000,57110330,5490,5490,5490,5490,0
|
|
20240416,104900,57110330,5490,5490,5490,5490,0
|
|
20240416,104800,57110330,5490,5490,5490,5490,31
|
|
20240416,104700,56940140,5490,5490,5490,5490,0
|
|
20240416,104600,56940140,5490,5520,5520,5490,4608
|
|
20240416,104500,31605140,5540,5540,5540,5540,0
|
|
20240416,104400,31605140,5540,5540,5540,5540,0
|
|
20240416,104300,31605140,5540,5540,5540,5540,0
|
|
20240416,104200,31605140,5540,5540,5540,5540,0
|
|
20240416,104100,31605140,5540,5540,5540,5540,0
|
|
20240416,104000,31605140,5540,5540,5540,5540,50
|
|
20240416,103900,31328140,5510,5510,5510,5510,0
|
|
20240416,103800,31328140,5510,5530,5530,5510,200
|
|
20240416,103700,30223920,5530,5530,5530,5530,0
|
|
20240416,103600,30223920,5530,5530,5530,5530,0
|
|
20240416,103500,30223920,5530,5530,5530,5530,0
|
|
20240416,103400,30223920,5530,5530,5530,5530,0
|
|
20240416,103300,30223920,5530,5530,5530,5530,0
|
|
20240416,103200,30223920,5530,5530,5530,5530,0
|
|
20240416,103100,30223920,5530,5530,5530,5530,0
|
|
20240416,103000,30223920,5530,5530,5530,5530,10
|
|
20240416,102900,30168620,5540,5540,5540,5540,1
|
|
20240416,102800,30163080,5540,5540,5540,5540,0
|
|
20240416,102700,30163080,5540,5540,5540,5540,0
|
|
20240416,102600,30163080,5540,5540,5540,5540,0
|
|
20240416,102500,30163080,5540,5540,5540,5540,1
|
|
20240416,102400,30157540,5520,5520,5520,5520,0
|
|
20240416,102300,30157540,5520,5520,5520,5520,0
|
|
20240416,102200,30157540,5520,5520,5520,5520,0
|
|
20240416,102100,30157540,5520,5520,5520,5520,0
|
|
20240416,102000,30157540,5520,5520,5520,5520,26
|
|
20240416,101900,30014020,5520,5520,5520,5520,1
|
|
20240416,101800,30008500,5520,5520,5520,5520,0
|
|
20240416,101700,30008500,5520,5520,5520,5520,0
|
|
20240416,101600,30008500,5520,5530,5530,5520,45
|
|
20240416,101500,29759660,5560,5560,5560,5560,0
|
|
20240416,101400,29759660,5560,5560,5560,5560,1
|
|
20240416,101300,29754100,5530,5530,5530,5530,2
|
|
20240416,101200,29743040,5530,5530,5530,5530,164
|
|
20240416,101100,28836120,5530,5530,5530,5530,27
|
|
20240416,101000,28686810,5540,5540,5540,5540,36
|
|
20240416,100900,28487370,5540,5550,5550,5540,135
|
|
20240416,100800,27738130,5560,5560,5560,5560,0
|
|
20240416,100700,27738130,5560,5560,5560,5560,0
|
|
20240416,100600,27738130,5560,5560,5560,5560,0
|
|
20240416,100500,27738130,5560,5560,5560,5560,0
|
|
20240416,100400,27738130,5560,5560,5560,5560,0
|
|
20240416,100300,27738130,5560,5560,5560,5560,1
|
|
20240416,100200,27732570,5540,5540,5540,5540,0
|
|
20240416,100100,27732570,5540,5540,5540,5540,86
|
|
20240416,100000,27256130,5540,5540,5540,5540,0
|
|
20240416,095900,27256130,5540,5540,5540,5540,20
|
|
20240416,095800,27145330,5540,5540,5540,5540,0
|
|
20240416,095700,27145330,5540,5540,5540,5540,0
|
|
20240416,095600,27145330,5540,5560,5560,5540,65
|
|
20240416,095500,26785110,5540,5540,5540,5540,0
|
|
20240416,095400,26785110,5540,5540,5540,5540,0
|
|
20240416,095300,26785110,5540,5560,5560,5540,1360
|
|
20240416,095200,19237650,5560,5590,5590,5560,275
|
|
20240416,095100,17708590,5590,5570,5590,5570,2
|
|
20240416,095000,17697430,5580,5580,5580,5580,1156
|
|
20240416,094900,11246950,5590,5590,5590,5590,0
|
|
20240416,094800,11246950,5590,5590,5590,5590,82
|
|
20240416,094700,10788570,5590,5590,5590,5590,8
|
|
20240416,094600,10743850,5590,5600,5600,5590,100
|
|
20240416,094500,10184450,5630,5630,5630,5630,0
|
|
20240416,094400,10184450,5630,5630,5630,5630,0
|
|
20240416,094300,10184450,5630,5630,5630,5630,2
|
|
20240416,094200,10173190,5630,5630,5630,5630,0
|
|
20240416,094100,10173190,5630,5630,5630,5630,0
|
|
20240416,094000,10173190,5630,5630,5630,5630,0
|
|
20240416,093900,10173190,5630,5630,5630,5630,0
|
|
20240416,093800,10173190,5630,5630,5630,5630,0
|
|
20240416,093700,10173190,5630,5630,5630,5630,0
|
|
20240416,093600,10173190,5630,5630,5630,5630,0
|
|
20240416,093500,10173190,5630,5630,5630,5630,0
|
|
20240416,093400,10173190,5630,5630,5630,5630,0
|
|
20240416,093300,10173190,5630,5630,5630,5630,0
|
|
20240416,093200,10173190,5630,5630,5630,5630,0
|
|
20240416,093100,10173190,5630,5630,5630,5630,1
|
|
20240416,093000,10167560,5600,5600,5600,5600,0
|
|
20240416,092900,10167560,5600,5630,5630,5600,1124
|
|
20240416,092800,3871060,5640,5640,5640,5640,6
|
|
20240416,092700,3837220,5630,5630,5630,5630,179
|
|
20240416,092600,2829450,5600,5600,5600,5600,15
|
|
20240416,092500,2745450,5590,5590,5590,5590,0
|
|
20240416,092400,2745450,5590,5590,5590,5590,0
|
|
20240416,092300,2745450,5590,5590,5590,5590,0
|
|
20240416,092200,2745450,5590,5590,5590,5590,0
|
|
20240416,092100,2745450,5590,5590,5590,5590,0
|
|
20240416,092000,2745450,5590,5590,5590,5590,0
|
|
20240416,091900,2745450,5590,5590,5590,5590,0
|
|
20240416,091800,2745450,5590,5590,5590,5590,3
|
|
20240416,091700,2728680,5630,5630,5630,5630,0
|
|
20240416,091600,2728680,5630,5630,5630,5630,0
|
|
20240416,091500,2728680,5630,5630,5630,5630,0
|
|
20240416,091400,2728680,5630,5630,5630,5630,0
|
|
20240416,091300,2728680,5630,5630,5630,5630,0
|
|
20240416,091200,2728680,5630,5630,5630,5630,0
|
|
20240416,091100,2728680,5630,5630,5630,5630,0
|
|
20240416,091000,2728680,5630,5630,5630,5630,1
|
|
20240416,090900,2723050,5600,5600,5600,5600,0
|
|
20240416,090800,2723050,5600,5600,5600,5600,0
|
|
20240416,090700,2723050,5600,5640,5640,5600,47
|
|
20240416,090600,2458950,5600,5600,5600,5600,0
|
|
20240416,090500,2458950,5600,5600,5600,5600,0
|
|
20240416,090400,2458950,5600,5600,5600,5600,360
|
|
20240416,090300,442950,5600,5600,5600,5600,68
|
|
20240416,090200,62150,5650,5650,5650,5650,0
|
|
20240416,090100,62150,5650,5650,5650,5650,0
|
|
20240416,090000,62150,5650,5650,5650,5650,11
|